ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009620/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,-13,5,-0.65,734001586,370131,203.96,2020,2020,1912,2610,1410,2010,1983.09,0.32,0,27902,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,327,-1.21,1.83,12,2.26,-1650.00,1093.00,6541,20240319,-69.47,1200,20241206,66.42,2865,-30.30,20250203,1912,4.45,20250219,3595,-44.45,20241217,231,764.50,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-28,5,-1.39,698216476,352164,194.06,2020,2020,1912,2610,1410,2010,1982.65,0.32,0,17311,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,325,-1.20,1.81,12,2.15,-1650.00,1093.00,6541,20240319,-69.70,1200,20241206,65.17,2865,-30.82,20250203,1912,3.66,20250219,3595,-44.87,20241217,231,758.01,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-28,5,-1.39,679892744,342928,188.97,2020,2020,1912,2610,1410,2010,1982.61,0.32,0,18173,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,325,-1.20,1.81,12,2.09,-1650.00,1093.00,6541,20240319,-69.70,1200,20241206,65.17,2865,-30.82,20250203,1912,3.66,20250219,3595,-44.87,20241217,231,758.01,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,-12,5,-0.60,642408879,323993,178.53,2020,2020,1912,2610,1410,2010,1982.79,0.32,0,21960,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,327,-1.21,1.83,12,1.98,-1650.00,1093.00,6541,20240319,-69.45,1200,20241206,66.50,2865,-30.26,20250203,1912,4.50,20250219,3595,-44.42,20241217,231,764.94,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,581924773,293469,161.71,2020,2020,1912,2610,1410,2010,1982.92,0.32,0,34028,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,5,1,16386091,329,-1.22,1.83,12,1.79,-1650.00,1093.00,6541,20240319,-69.35,1200,20241206,67.08,2865,-30.02,20250203,1912,4.86,20250219,3595,-44.23,20241217,231,767.97,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,110244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1985,-25,5,-1.24,419887821,212529,117.11,2020,2020,1912,2610,1410,2010,1975.67,0.32,0,4587,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,325,-1.20,1.82,12,1.30,-1650.00,1093.00,6541,20240319,-69.65,1200,20241206,65.42,2865,-30.72,20250203,1912,3.82,20250219,3595,-44.78,20241217,231,759.31,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,100243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1984,-26,5,-1.29,345125248,174951,96.40,2020,2020,1912,2610,1410,2010,1972.70,0.32,0,-1418,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,325,-1.20,1.82,12,1.07,-1650.00,1093.00,6541,20240319,-69.67,1200,20241206,65.33,2865,-30.75,20250203,1912,3.77,20250219,3595,-44.81,20241217,231,758.87,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250219,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-16,5,-0.80,21980107,10962,6.04,2020,2020,1970,2610,1410,2010,2005.12,0.32,0,-7931,2190,2100,2050,1960,1910,2075,1935,16,600,100,1200,1,1,16386091,327,-1.21,1.82,12,0.07,-1650.00,1093.00,6541,20240319,-69.52,1200,20241206,66.17,2865,-30.40,20250203,1970,1.22,20250219,3595,-44.53,20241217,231,763.20,20241119,0.01,N,009620,100,16 억,,52983,N,N,0,N,00,N
20250218,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-55,5,-2.66,371832190,180449,184.70,2110,2140,2000,2680,1450,2065,2060.59,0.40,0,-12995,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,329,-1.22,1.84,12,1.10,-1650.00,1093.00,6541,20240319,-69.27,1200,20241206,67.50,2865,-29.84,20250203,2000,0.50,20250218,3595,-44.09,20241217,231,770.13,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-30,5,-1.45,320257500,154815,158.46,2110,2140,2005,2680,1450,2065,2068.65,0.40,0,-12178,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,333,-1.23,1.86,12,0.94,-1650.00,1093.00,6541,20240319,-68.89,1200,20241206,69.58,2865,-28.97,20250203,2005,1.50,20250218,3595,-43.39,20241217,231,780.95,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,266515295,128255,131.28,2110,2140,2030,2680,1450,2065,2078.01,0.40,0,-6146,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,334,-1.24,1.87,12,0.78,-1650.00,1093.00,6541,20240319,-68.81,1200,20241206,70.00,2865,-28.80,20250203,2020,0.99,20250212,3595,-43.25,20241217,231,783.12,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160243 57 100.00 KOSDAQ 금속 N N N N N 1997 -13 5 -0.65 734001586 370131 203.96 2020 2020 1912 2610 1410 2010 1983.09 0.32 0 27902 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 327 -1.21 1.83 12 2.26 -1650.00 1093.00 6541 20240319 -69.47 1200 20241206 66.42 2865 -30.30 20250203 1912 4.45 20250219 3595 -44.45 20241217 231 764.50 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
3 20250219 150245 57 100.00 KOSDAQ 금속 N N N N N 1982 -28 5 -1.39 698216476 352164 194.06 2020 2020 1912 2610 1410 2010 1982.65 0.32 0 17311 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 325 -1.20 1.81 12 2.15 -1650.00 1093.00 6541 20240319 -69.70 1200 20241206 65.17 2865 -30.82 20250203 1912 3.66 20250219 3595 -44.87 20241217 231 758.01 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
4 20250219 140243 57 100.00 KOSDAQ 금속 N N N N N 1982 -28 5 -1.39 679892744 342928 188.97 2020 2020 1912 2610 1410 2010 1982.61 0.32 0 18173 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 325 -1.20 1.81 12 2.09 -1650.00 1093.00 6541 20240319 -69.70 1200 20241206 65.17 2865 -30.82 20250203 1912 3.66 20250219 3595 -44.87 20241217 231 758.01 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
5 20250219 130244 57 100.00 KOSDAQ 금속 N N N N N 1998 -12 5 -0.60 642408879 323993 178.53 2020 2020 1912 2610 1410 2010 1982.79 0.32 0 21960 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 327 -1.21 1.83 12 1.98 -1650.00 1093.00 6541 20240319 -69.45 1200 20241206 66.50 2865 -30.26 20250203 1912 4.50 20250219 3595 -44.42 20241217 231 764.94 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
6 20250219 120244 57 100.00 KOSDAQ 금속 N N N N N 2005 -5 5 -0.25 581924773 293469 161.71 2020 2020 1912 2610 1410 2010 1982.92 0.32 0 34028 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 5 1 16386091 329 -1.22 1.83 12 1.79 -1650.00 1093.00 6541 20240319 -69.35 1200 20241206 67.08 2865 -30.02 20250203 1912 4.86 20250219 3595 -44.23 20241217 231 767.97 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
7 20250219 110244 57 100.00 KOSDAQ 금속 N N N N N 1985 -25 5 -1.24 419887821 212529 117.11 2020 2020 1912 2610 1410 2010 1975.67 0.32 0 4587 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 325 -1.20 1.82 12 1.30 -1650.00 1093.00 6541 20240319 -69.65 1200 20241206 65.42 2865 -30.72 20250203 1912 3.82 20250219 3595 -44.78 20241217 231 759.31 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
8 20250219 100243 57 100.00 KOSDAQ 금속 N N N N N 1984 -26 5 -1.29 345125248 174951 96.40 2020 2020 1912 2610 1410 2010 1972.70 0.32 0 -1418 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 325 -1.20 1.82 12 1.07 -1650.00 1093.00 6541 20240319 -69.67 1200 20241206 65.33 2865 -30.75 20250203 1912 3.77 20250219 3595 -44.81 20241217 231 758.87 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
9 20250219 090244 57 100.00 KOSDAQ 금속 N N N N N 1994 -16 5 -0.80 21980107 10962 6.04 2020 2020 1970 2610 1410 2010 2005.12 0.32 0 -7931 2190 2100 2050 1960 1910 2075 1935 16 600 100 1200 1 1 16386091 327 -1.21 1.82 12 0.07 -1650.00 1093.00 6541 20240319 -69.52 1200 20241206 66.17 2865 -30.40 20250203 1970 1.22 20250219 3595 -44.53 20241217 231 763.20 20241119 0.01 N 009620 100 16 억 52983 N N 0 N 00 N
10 20250218 160243 57 100.00 KOSDAQ 금속 N N N N N 2010 -55 5 -2.66 371832190 180449 184.70 2110 2140 2000 2680 1450 2065 2060.59 0.40 0 -12995 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 329 -1.22 1.84 12 1.10 -1650.00 1093.00 6541 20240319 -69.27 1200 20241206 67.50 2865 -29.84 20250203 2000 0.50 20250218 3595 -44.09 20241217 231 770.13 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
11 20250218 150244 57 100.00 KOSDAQ 금속 N N N N N 2035 -30 5 -1.45 320257500 154815 158.46 2110 2140 2005 2680 1450 2065 2068.65 0.40 0 -12178 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 333 -1.23 1.86 12 0.94 -1650.00 1093.00 6541 20240319 -68.89 1200 20241206 69.58 2865 -28.97 20250203 2005 1.50 20250218 3595 -43.39 20241217 231 780.95 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
12 20250218 140244 57 100.00 KOSDAQ 금속 N N N N N 2040 -25 5 -1.21 266515295 128255 131.28 2110 2140 2030 2680 1450 2065 2078.01 0.40 0 -6146 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 334 -1.24 1.87 12 0.78 -1650.00 1093.00 6541 20240319 -68.81 1200 20241206 70.00 2865 -28.80 20250203 2020 0.99 20250212 3595 -43.25 20241217 231 783.12 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N